パスコ(9232)の株価時系列情報
パスコ(9232)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,949 | 1,950 | 1,925 | 1,928 | 51,800 |
| 2024/04/25 | 1,938 | 1,968 | 1,918 | 1,960 | 41,000 |
| 2024/04/24 | 1,899 | 1,934 | 1,899 | 1,930 | 29,700 |
| 2024/04/23 | 1,904 | 1,923 | 1,897 | 1,900 | 17,100 |
| 2024/04/22 | 1,888 | 1,904 | 1,887 | 1,900 | 14,600 |
| 2024/04/19 | 1,886 | 1,892 | 1,840 | 1,867 | 18,300 |
| 2024/04/18 | 1,867 | 1,898 | 1,867 | 1,884 | 9,600 |
| 2024/04/17 | 1,879 | 1,882 | 1,834 | 1,861 | 17,900 |
| 2024/04/16 | 1,897 | 1,897 | 1,845 | 1,858 | 29,400 |
| 2024/04/15 | 1,907 | 1,907 | 1,889 | 1,904 | 35,600 |
| 2024/04/12 | 1,905 | 1,920 | 1,894 | 1,910 | 20,400 |
| 2024/04/11 | 1,895 | 1,906 | 1,874 | 1,903 | 16,900 |
| 2024/04/10 | 1,852 | 1,910 | 1,852 | 1,906 | 39,400 |
| 2024/04/09 | 1,828 | 1,857 | 1,820 | 1,852 | 16,000 |
| 2024/04/08 | 1,817 | 1,828 | 1,812 | 1,825 | 37,400 |
| 2024/04/05 | 1,819 | 1,842 | 1,813 | 1,817 | 13,800 |
| 2024/04/04 | 1,830 | 1,846 | 1,819 | 1,842 | 63,100 |
| 2024/04/03 | 1,826 | 1,856 | 1,812 | 1,830 | 9,700 |
| 2024/04/02 | 1,855 | 1,859 | 1,830 | 1,832 | 14,200 |
| 2024/04/01 | 1,877 | 1,877 | 1,839 | 1,850 | 15,000 |
| 2024/03/29 | 1,861 | 1,877 | 1,856 | 1,877 | 10,900 |
| 2024/03/28 | 1,853 | 1,885 | 1,853 | 1,863 | 13,000 |
| 2024/03/27 | 1,917 | 1,925 | 1,900 | 1,924 | 17,600 |
| 2024/03/26 | 1,896 | 1,912 | 1,892 | 1,912 | 7,300 |
| 2024/03/25 | 1,920 | 1,929 | 1,896 | 1,896 | 11,700 |
| 2024/03/22 | 1,919 | 1,921 | 1,908 | 1,920 | 8,200 |
| 2024/03/21 | 1,914 | 1,925 | 1,902 | 1,925 | 16,500 |
| 2024/03/19 | 1,908 | 1,908 | 1,883 | 1,900 | 11,900 |
| 2024/03/18 | 1,895 | 1,909 | 1,885 | 1,907 | 11,200 |
| 2024/03/15 | 1,856 | 1,891 | 1,856 | 1,881 | 12,500 |
| 2024/03/14 | 1,868 | 1,869 | 1,847 | 1,861 | 4,300 |
| 2024/03/13 | 1,890 | 1,890 | 1,853 | 1,868 | 9,600 |
| 2024/03/12 | 1,840 | 1,899 | 1,830 | 1,895 | 18,400 |
| 2024/03/11 | 1,867 | 1,878 | 1,834 | 1,853 | 24,000 |
| 2024/03/08 | 1,876 | 1,885 | 1,852 | 1,882 | 15,700 |
| 2024/03/07 | 1,900 | 1,900 | 1,876 | 1,889 | 11,200 |
| 2024/03/06 | 1,893 | 1,927 | 1,870 | 1,878 | 30,200 |
| 2024/03/05 | 1,870 | 1,900 | 1,862 | 1,874 | 10,500 |
| 2024/03/04 | 1,925 | 1,925 | 1,879 | 1,880 | 23,500 |
| 2024/03/01 | 1,933 | 1,933 | 1,901 | 1,925 | 15,900 |
| 2024/02/29 | 1,909 | 1,934 | 1,892 | 1,920 | 13,600 |
| 2024/02/28 | 1,918 | 1,924 | 1,889 | 1,895 | 15,100 |
| 2024/02/27 | 1,868 | 1,925 | 1,868 | 1,925 | 25,500 |
| 2024/02/26 | 1,855 | 1,880 | 1,852 | 1,868 | 16,600 |
| 2024/02/22 | 1,856 | 1,856 | 1,840 | 1,846 | 10,500 |
| 2024/02/21 | 1,863 | 1,875 | 1,850 | 1,856 | 17,000 |
| 2024/02/20 | 1,845 | 1,860 | 1,844 | 1,860 | 12,100 |
| 2024/02/19 | 1,830 | 1,846 | 1,820 | 1,842 | 16,200 |
| 2024/02/16 | 1,838 | 1,860 | 1,820 | 1,846 | 15,900 |
| 2024/02/15 | 1,863 | 1,863 | 1,818 | 1,821 | 25,300 |
| 2024/02/14 | 1,860 | 1,860 | 1,835 | 1,849 | 14,500 |
| 2024/02/13 | 1,870 | 1,875 | 1,839 | 1,860 | 31,400 |
| 2024/02/09 | 1,897 | 1,897 | 1,859 | 1,865 | 28,100 |
| 2024/02/08 | 1,906 | 1,946 | 1,889 | 1,897 | 103,500 |
| 2024/02/07 | 1,850 | 1,894 | 1,850 | 1,879 | 34,000 |
| 2024/02/06 | 1,864 | 1,870 | 1,843 | 1,850 | 10,700 |
| 2024/02/05 | 1,864 | 1,881 | 1,859 | 1,864 | 16,700 |
| 2024/02/02 | 1,859 | 1,866 | 1,827 | 1,864 | 10,600 |
| 2024/02/01 | 1,850 | 1,850 | 1,825 | 1,841 | 14,800 |
| 2024/01/31 | 1,858 | 1,864 | 1,830 | 1,850 | 20,600 |
| 2024/01/30 | 1,853 | 1,879 | 1,843 | 1,848 | 64,500 |
| 2024/01/29 | 1,827 | 1,852 | 1,827 | 1,852 | 13,000 |
| 2024/01/26 | 1,820 | 1,831 | 1,805 | 1,815 | 13,200 |
| 2024/01/25 | 1,826 | 1,839 | 1,819 | 1,834 | 9,500 |
| 2024/01/24 | 1,823 | 1,839 | 1,815 | 1,824 | 13,700 |
| 2024/01/23 | 1,847 | 1,851 | 1,822 | 1,825 | 19,300 |
| 2024/01/22 | 1,859 | 1,887 | 1,844 | 1,847 | 18,700 |
| 2024/01/19 | 1,861 | 1,889 | 1,856 | 1,857 | 36,300 |
| 2024/01/18 | 1,811 | 1,869 | 1,806 | 1,861 | 29,400 |
| 2024/01/17 | 1,793 | 1,841 | 1,792 | 1,806 | 30,300 |
| 2024/01/16 | 1,803 | 1,803 | 1,782 | 1,793 | 35,000 |
| 2024/01/15 | 1,843 | 1,845 | 1,803 | 1,813 | 36,100 |
| 2024/01/12 | 1,866 | 1,870 | 1,824 | 1,843 | 45,900 |
| 2024/01/11 | 1,898 | 1,910 | 1,866 | 1,877 | 65,000 |
| 2024/01/10 | 1,868 | 1,893 | 1,865 | 1,875 | 47,000 |
| 2024/01/09 | 1,836 | 1,866 | 1,836 | 1,865 | 51,100 |
| 2024/01/05 | 1,845 | 1,861 | 1,822 | 1,828 | 28,200 |
| 2024/01/04 | 1,839 | 1,910 | 1,810 | 1,845 | 96,800 |